Singapore markets close in 4 hours 58 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.76-0.74 (-2.60%)
At close: 04:00PM EST
27.88 +0.12 (+0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616C000125002022-11-15 1:19PM EST12.5019.5015.8016.050.00-14389.65%
UBER230616C000150002022-11-14 12:26PM EST15.0015.0513.6013.700.00-2126279.44%
UBER230616C000175002022-11-22 1:40PM EST17.5011.8011.4511.650.00-161873.39%
UBER230616C000200002022-11-16 3:38PM EST20.0011.709.609.700.00-41,16669.51%
UBER230616C000225002022-11-28 3:25PM EST22.507.907.807.95-0.40-4.82%31,13265.43%
UBER230616C000250002022-11-22 10:31AM EST25.006.806.306.400.00-63,47762.82%
UBER230616C000275002022-11-28 2:09PM EST27.505.155.005.10-0.34-6.19%71,90160.79%
UBER230616C000300002022-11-28 3:03PM EST30.004.003.904.00-0.55-12.09%14,66659.01%
UBER230616C000325002022-11-28 3:23PM EST32.503.053.003.10-0.30-8.96%596,20857.54%
UBER230616C000350002022-11-28 3:11PM EST35.002.342.292.36-0.21-8.24%188,78456.30%
UBER230616C000375002022-11-28 3:58PM EST37.501.751.711.79-0.20-10.26%874,75255.20%
UBER230616C000400002022-11-28 3:53PM EST40.001.331.291.34-0.16-10.74%21521,07454.42%
UBER230616C000425002022-11-28 3:38PM EST42.500.980.971.00-0.10-9.26%273,85453.81%
UBER230616C000450002022-11-28 2:18PM EST45.000.740.710.75-0.06-7.50%752,58653.22%
UBER230616C000475002022-11-28 2:02PM EST47.500.540.520.56-0.25-31.65%31,10252.73%
UBER230616C000500002022-11-28 3:22PM EST50.000.410.370.42-0.02-4.65%1714,35652.20%
UBER230616C000525002022-11-22 3:43PM EST52.500.310.270.310.00-71,56451.81%
UBER230616C000550002022-11-21 3:37PM EST55.000.290.190.240.00-51,02151.56%
UBER230616C000600002022-11-28 12:55PM EST60.000.120.100.15-0.07-36.84%12,23951.66%
UBER230616C000650002022-11-23 3:00PM EST65.000.120.060.100.00-352,32952.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UBER230616P000125002022-11-23 12:32PM EST12.500.210.200.230.00-53,78567.58%
UBER230616P000150002022-11-25 11:38AM EST15.000.410.420.460.00-22,50264.31%
UBER230616P000175002022-11-28 2:02PM EST17.500.760.780.82+0.03+4.11%26,06161.47%
UBER230616P000200002022-11-28 1:53PM EST20.001.271.301.33+0.07+5.83%476,60958.72%
UBER230616P000225002022-11-28 12:20PM EST22.501.921.992.04+0.13+7.26%412,73256.15%
UBER230616P000250002022-11-28 12:25PM EST25.002.802.912.95+0.08+2.94%136,47053.88%
UBER230616P000275002022-11-28 3:47PM EST27.504.094.054.10+0.24+6.23%205,33051.86%
UBER230616P000300002022-11-28 2:10PM EST30.005.335.405.50+0.23+4.51%129,88750.00%
UBER230616P000325002022-11-28 1:37PM EST32.506.856.957.10+0.30+4.58%1929,22548.98%
UBER230616P000350002022-11-28 10:39AM EST35.008.408.758.85+0.05+0.60%58,98846.80%
UBER230616P000375002022-11-16 10:29AM EST37.509.2510.6510.800.00-592,08344.95%
UBER230616P000400002022-11-28 12:59PM EST40.0012.5712.7512.90+0.47+3.88%54,18443.12%
UBER230616P000425002022-11-28 11:31AM EST42.5014.7115.0015.10+0.25+1.73%667140.63%
UBER230616P000450002022-11-10 12:55PM EST45.0016.6517.3017.450.00-366639.55%
UBER230616P000475002022-10-31 8:38AM EST47.5020.7519.6519.850.00-2618338.18%
UBER230616P000500002022-11-23 11:36AM EST50.0021.2322.1522.300.00-23237.50%
UBER230616P000525002022-11-08 10:28AM EST52.5024.7324.5524.800.00-1940.04%
UBER230616P000550002022-09-20 11:57AM EST55.0023.5026.9027.100.00-400.00%
UBER230616P000600002022-10-17 11:39AM EST60.0033.8030.8531.000.00-400.00%
UBER230616P000650002022-06-22 8:50AM EST65.0043.4541.0541.450.00-10130.98%